LON:0RS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.55	35.75	34.50	35.75	35.75	3.03%	36
Jun 25, 2026	34.60	35.05	34.60	34.70	34.70	-	33
Jun 24, 2026	34.50	34.95	34.15	34.70	34.70	0.73%	529
Jun 23, 2026	35.05	35.20	34.45	34.45	34.45	-2.13%	1,541
Jun 22, 2026	34.70	35.45	34.70	35.20	35.20	0.43%	2,180
Jun 19, 2026	35.40	35.50	34.90	35.05	35.05	-0.85%	24
Jun 18, 2026	35.55	35.55	34.73	35.35	35.35	-0.19%	6,381
Jun 17, 2026	35.45	35.65	35.25	35.42	35.42	0.31%	7,794
Jun 16, 2026	35.60	36.00	35.20	35.31	35.31	-1.65%	5,083
Jun 15, 2026	36.60	37.00	35.35	35.90	35.90	0.14%	694
Jun 12, 2026	35.25	36.10	35.25	35.85	35.85	0.70%	63
Jun 11, 2026	35.35	36.00	35.35	35.60	35.60	-	17
Jun 10, 2026	36.30	36.30	35.30	35.60	35.60	-2.94%	1,881
Jun 9, 2026	37.45	37.45	36.15	36.68	36.68	-1.96%	1,846
Jun 8, 2026	39.25	39.25	37.15	37.41	37.41	-2.45%	1,090
Jun 5, 2026	38.10	39.05	37.90	38.35	38.35	1.19%	118
Jun 4, 2026	37.40	38.45	37.40	37.90	37.90	1.07%	3,085
Jun 3, 2026	38.45	38.45	37.50	37.50	37.50	-2.09%	356
Jun 2, 2026	39.40	39.40	38.30	38.30	38.30	-0.65%	1,446
Jun 1, 2026	38.60	39.25	38.15	38.55	38.55	0.65%	1,647
May 29, 2026	38.30	38.60	38.05	38.30	38.30	0.39%	318
May 28, 2026	38.00	38.20	37.60	38.15	38.15	2.42%	628
May 27, 2026	36.90	37.70	36.90	37.25	37.25	0.68%	1,106
May 26, 2026	37.30	37.30	36.70	37.00	37.00	0.14%	4,663
May 25, 2026	37.80	38.00	36.55	36.95	36.95	1.37%	1,187
May 22, 2026	36.80	37.00	36.00	36.45	36.45	0.74%	2,241
May 21, 2026	36.80	36.80	36.18	36.18	36.18	-1.01%	9,390
May 20, 2026	36.35	36.55	35.60	36.55	36.55	1.39%	1,122
May 19, 2026	35.45	36.55	35.45	36.05	36.05	1.98%	4,120
May 18, 2026	35.00	35.40	34.60	35.35	35.35	1.00%	1,193
May 15, 2026	35.05	35.40	34.85	35.00	35.00	-	87
May 14, 2026	34.60	35.00	34.40	35.00	35.00	1.74%	64
May 13, 2026	35.70	35.70	34.06	34.40	34.40	-2.55%	5,824
May 12, 2026	38.40	38.40	37.05	37.30	35.30	-2.61%	3,795
May 11, 2026	39.10	39.55	38.00	38.30	36.25	-0.65%	3,628
May 8, 2026	39.55	39.55	38.50	38.55	36.48	-1.97%	874
May 7, 2026	39.25	39.70	39.05	39.32	37.22	0.47%	8,123
May 6, 2026	39.60	40.30	38.90	39.14	37.04	-0.91%	9,697
May 5, 2026	40.70	40.70	39.20	39.50	37.38	-2.47%	1,160
May 4, 2026	40.65	41.45	40.30	40.50	38.33	2.02%	914
Apr 30, 2026	40.25	40.25	39.70	39.70	37.57	-0.75%	567
Apr 29, 2026	40.10	40.10	39.70	40.00	37.86	0.76%	738
Apr 28, 2026	40.30	40.30	39.55	39.70	37.57	-0.38%	2,037
Apr 27, 2026	40.35	40.45	39.85	39.85	37.71	0.13%	10,329
Apr 24, 2026	40.35	40.35	39.55	39.80	37.67	0.63%	2,199
Apr 23, 2026	40.20	40.20	39.10	39.55	37.43	0.13%	22,380
Apr 22, 2026	39.85	41.05	39.50	39.50	37.38	0.11%	30,649
Apr 21, 2026	38.50	40.45	38.50	39.46	37.34	4.65%	7,393
Apr 20, 2026	37.80	37.85	37.50	37.70	35.68	-1.18%	165
Apr 17, 2026	37.40	38.35	37.05	38.15	36.10	2.38%	491